Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.18	22.06	20.19	20.28	20.28	-4.16%	161,279
Dec 4, 2025	20.06	23.00	19.88	21.16	21.16	5.17%	450,545
Dec 3, 2025	19.49	20.31	19.26	20.12	20.12	4.57%	198,739
Dec 2, 2025	20.53	20.62	19.23	19.24	19.24	-6.05%	217,900
Dec 1, 2025	20.82	21.11	19.67	20.48	20.48	-2.85%	262,215
Nov 28, 2025	21.12	21.79	20.77	21.08	21.08	0.43%	166,231
Nov 26, 2025	20.78	21.73	19.91	20.99	20.99	1.21%	153,081
Nov 25, 2025	20.65	21.11	20.12	20.74	20.74	1.47%	116,047
Nov 24, 2025	20.32	21.03	19.88	20.44	20.44	1.89%	105,512
Nov 21, 2025	20.28	21.26	19.77	20.06	20.06	-1.67%	188,547
Nov 20, 2025	21.56	22.42	19.68	20.40	20.40	-2.81%	320,920
Nov 19, 2025	21.21	21.92	20.55	20.99	20.99	-1.73%	130,515
Nov 18, 2025	22.30	22.69	21.20	21.36	21.36	-4.90%	269,436
Nov 17, 2025	22.78	23.52	21.88	22.46	22.46	-1.36%	404,582
Nov 14, 2025	26.95	27.64	22.43	22.77	22.77	-14.04%	339,020
Nov 13, 2025	30.24	30.49	26.49	26.49	26.49	-14.77%	450,606
Nov 12, 2025	30.87	32.02	30.52	31.08	31.08	0.68%	158,947
Nov 11, 2025	28.47	31.53	27.59	30.87	30.87	9.08%	227,389
Nov 10, 2025	27.22	28.35	25.93	28.30	28.30	5.79%	154,627
Nov 7, 2025	26.34	26.97	23.93	26.75	26.75	0.34%	321,078
Nov 6, 2025	27.74	29.64	24.95	26.66	26.66	-3.82%	156,649
Nov 5, 2025	31.32	31.38	26.64	27.72	27.72	-12.83%	416,419
Nov 4, 2025	31.00	33.06	30.65	31.80	31.80	2.38%	263,463
Nov 3, 2025	31.01	31.48	27.22	31.06	31.06	-9.34%	571,982
Oct 31, 2025	34.46	35.47	32.83	34.26	34.26	3.38%	217,273
Oct 30, 2025	32.50	34.22	31.57	33.14	33.14	1.44%	159,978
Oct 29, 2025	30.89	34.17	29.80	32.67	32.67	5.32%	137,571
Oct 28, 2025	31.85	32.90	30.41	31.02	31.02	-3.24%	150,237
Oct 27, 2025	29.89	33.00	29.42	32.06	32.06	7.26%	838,557
Oct 24, 2025	29.58	31.15	29.24	29.89	29.89	4.11%	107,583
Oct 23, 2025	30.72	32.00	28.00	28.71	28.71	-6.60%	117,583
Oct 22, 2025	31.57	32.24	29.74	30.74	30.74	-2.63%	107,899
Oct 21, 2025	32.02	33.17	30.11	31.57	31.57	-1.83%	106,403
Oct 20, 2025	29.55	33.63	29.01	32.16	32.16	10.78%	195,081
Oct 17, 2025	33.43	33.92	28.97	29.03	29.03	-14.59%	219,244
Oct 16, 2025	34.54	37.27	33.06	33.99	33.99	-1.11%	284,768
Oct 15, 2025	33.41	34.54	32.04	34.37	34.37	3.52%	119,672
Oct 14, 2025	31.22	34.40	30.37	33.20	33.20	5.00%	174,950
Oct 13, 2025	29.73	32.25	29.01	31.62	31.62	4.67%	224,177
Oct 10, 2025	31.56	31.56	29.01	30.21	30.21	-4.28%	251,529
Oct 9, 2025	26.62	32.55	26.41	31.56	31.56	22.18%	505,398
Oct 8, 2025	23.53	28.00	23.10	25.83	25.83	10.06%	291,478
Oct 7, 2025	23.02	24.40	22.02	23.47	23.47	1.65%	350,759
Oct 6, 2025	22.34	24.30	21.86	23.09	23.09	3.36%	307,243
Oct 3, 2025	21.21	24.50	20.00	22.34	22.34	6.48%	466,574
Oct 2, 2025	18.11	21.41	17.76	20.98	20.98	16.72%	507,588
Oct 1, 2025	17.29	18.48	17.29	17.98	17.98	3.72%	101,096
Sep 30, 2025	17.65	18.06	17.18	17.33	17.33	-2.15%	128,360
Sep 29, 2025	17.86	18.15	17.51	17.71	17.71	-0.62%	138,324
Sep 26, 2025	17.43	18.13	17.24	17.82	17.82	2.38%	117,549